C-Com Satellite Systems Inc. - CMI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	0.9	0.9	0.9	0.9	0.9	1,052
November 05, 2025	0.91	0.92	0.92	0.92	0.91	5,700
November 04, 2025	0.85	0.84	0.84	0.85	0.84	8,812
November 03, 2025	0.92	0.91	0.91	0.92	0.91	1,516
October 31, 2025	0.91	0.91	0.91	0.91	0.91	10,500
October 30, 2025	0.92	0.89	0.89	0.92	0.89	2,502
October 29, 2025	0.85	0.9	0.9	0.9	0.81	14,601
October 28, 2025	0.81	0.84	0.84	0.85	0.81	18,100
October 27, 2025	0.85	0.82	0.82	0.85	0.75	679,300
October 24, 2025	0.92	0.92	0.92	0.92	0.92	3,200
October 23, 2025	0.99	0.92	0.92	0.99	0.84	22,911
October 22, 2025	0.95	0.95	0.95	0.95	0.95	500
October 21, 2025	0.9	0.9	0.9	0.9	0.89	11,200
October 20, 2025	0.98	0.9	0.9	0.98	0.8	107,900
October 17, 2025	0.98	0.98	0.98	0.98	0.98	13,002
October 16, 2025	0.97	1	1	1	0.97	5,200
October 15, 2025	1.06	1	1	1.06	1	2,200
October 14, 2025	0.96	1	1	1.05	0.96	9,600
October 10, 2025	1	1	1	1	1	100
October 09, 2025	1.04	1.04	1.04	1.04	1.04	1,401
October 08, 2025	0.97	1.03	1.03	1.03	0.97	1,619
October 07, 2025	0.91	1.05	1.05	1.05	0.91	5,500
October 06, 2025	0.93	0.93	0.93	0.93	0.93	0
October 03, 2025	0.93	0.93	0.93	0.93	0.93	0
October 02, 2025	0.93	0.93	0.93	0.93	0.93	800
October 01, 2025	0.97	0.97	0.97	0.97	0.97	220
September 30, 2025	0.92	1.02	1.02	1.02	0.92	4,114
September 29, 2025	0.89	1.05	1.05	1.05	0.89	8,400
September 26, 2025	0.9	1	1	1	0.9	12,800
September 25, 2025	0.89	0.89	0.89	0.89	0.89	3,012
September 24, 2025	0.85	0.9	0.9	0.9	0.75	10,027
September 23, 2025	0.87	0.87	0.87	0.87	0.87	504
September 22, 2025	0.9	0.87	0.87	0.9	0.86	4,200
September 19, 2025	0.89	0.89	0.89	0.89	0.89	0
September 18, 2025	0.89	0.89	0.89	0.89	0.89	1,520
September 17, 2025	0.9	0.9	0.9	0.9	0.9	0
September 16, 2025	0.9	0.9	0.9	0.9	0.9	644
September 15, 2025	0.92	0.9	0.9	0.92	0.9	1,101
September 12, 2025	1	0.98	0.98	1	0.98	1,500
September 11, 2025	1	1	1	1	1	3,000
September 10, 2025	0.9	0.88	0.88	0.9	0.88	28,515
September 09, 2025	0.93	0.93	0.93	0.93	0.93	0
September 08, 2025	0.93	0.93	0.93	0.93	0.93	628
September 05, 2025	0.98	1	1	1	0.98	4,520
September 04, 2025	0.97	0.97	0.97	0.97	0.97	0
September 03, 2025	0.97	0.97	0.97	0.97	0.97	0
September 02, 2025	0.96	0.97	0.97	1	0.92	7,600
August 29, 2025	0.99	0.99	0.99	0.99	0.99	0
August 28, 2025	1	0.99	0.99	1	0.97	2,400
August 27, 2025	1.01	1.01	1.01	1.01	1.01	500
August 26, 2025	0.92	0.98	0.98	0.98	0.92	1,736
August 25, 2025	1	1	1	1	1	0
August 22, 2025	0.98	1	1	1	0.98	26,119
August 21, 2025	0.96	0.96	0.96	0.96	0.96	1,800
August 20, 2025	0.96	0.96	0.96	0.96	0.96	0
August 19, 2025	0.9	0.96	0.96	0.96	0.88	3,001
August 18, 2025	0.93	0.94	0.94	0.94	0.89	7,329
August 15, 2025	0.91	1	1	1	0.9	59,000
August 14, 2025	0.9	0.9	0.9	0.9	0.9	1,510
August 13, 2025	0.9	0.9	0.9	0.9	0.9	2,017

C-Com Satellite Systems Inc. (CMI.V) TSXV